Quote for UNP (UNION PACIFIC CORP.)

Data as of Nov 9, 2026

Last

297.01

Change

+6.85

Open

292.60

Previous

290.16

High

297.42

Low

290.49

Bid

-

Ask

-

Volume

2,441,552

Trades

-

Dividend

0.61

Yield

2.34%

Ex-Div

Aug 29, 2017

Split Date

Jun 9, 2014

Impl Vol

26.1%

Hist Vol

22.4%

Opt Volume

1,554

Open Int

77,141

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 290.00	Jan 19 '29 290.00	-43.15	26
Dec 18 '26 290.00	Jan 19 '29 290.00	-40.43	25
Feb 19 '27 290.00	Jan 19 '29 290.00	-34.90	23
May 21 '27 290.00	Jan 19 '29 290.00	-28.30	20
Jun 17 '27 290.00	Jan 19 '29 290.00	-27.15	19
Jan 15 '27 290.00	Jan 19 '29 290.00	-38.40	24
Dec 17 '27 290.00	Jan 19 '29 290.00	-15.20	13
Mar 19 '27 290.00	Jan 19 '29 290.00	-33.60	22
Sep 17 '27 290.00	Jan 19 '29 290.00	-21.60	16
Jan 21 '28 290.00	Jan 19 '29 290.00	-14.90	12
Nov 20 '26 290.00	Jan 21 '28 290.00	-28.25	14
Nov 20 '26 280.00	Jan 21 '28 280.00	-28.15	14
Nov 20 '26 285.00	Dec 17 '27 285.00	-27.51	13
Nov 20 '26 285.00	Jun 17 '27 285.00	-16.11	7
Feb 19 '27 280.00	Jan 21 '28 280.00	-19.75	11
May 21 '27 280.00	Jan 21 '28 280.00	-13.10	8
Feb 19 '27 285.00	Dec 17 '27 285.00	-18.25	10
Dec 18 '26 280.00	Jan 21 '28 280.00	-25.35	13
Nov 20 '26 280.00	Dec 17 '27 280.00	-27.20	13
Nov 20 '26 290.00	Sep 17 '27 290.00	-21.55	10
Nov 20 '26 285.00	Dec 18 '26 285.00	-2.26	1
Nov 20 '26 290.00	Mar 19 '27 290.00	-9.55	4
Nov 20 '26 290.00	Dec 17 '27 290.00	-27.95	13
Nov 20 '26 290.00	Jan 15 '27 290.00	-4.75	2
Dec 18 '26 290.00	Jan 21 '28 290.00	-25.53	13
Jan 15 '27 280.00	Jan 21 '28 280.00	-22.95	12
Feb 19 '27 290.00	Jan 21 '28 290.00	-20.00	11
Jun 17 '27 280.00	Jan 21 '28 280.00	-11.75	7
May 21 '27 290.00	Jan 21 '28 290.00	-13.40	8
Mar 19 '27 280.00	Jan 21 '28 280.00	-18.05	10
Nov 20 '26 290.00	Jun 17 '27 290.00	-16.00	7
Feb 19 '27 285.00	Jun 17 '27 285.00	-6.85	4
Nov 20 '26 285.00	May 21 '27 285.00	-15.15	6
Nov 20 '26 280.00	Sep 17 '27 280.00	-22.00	10
Sep 17 '27 280.00	Jan 21 '28 280.00	-6.15	4
Feb 19 '27 280.00	Dec 17 '27 280.00	-18.80	10
May 21 '27 280.00	Dec 17 '27 280.00	-12.15	7
Jun 17 '27 290.00	Jan 21 '28 290.00	-12.25	7
Dec 18 '26 280.00	Dec 17 '27 280.00	-24.40	12
Nov 20 '26 290.00	May 21 '27 290.00	-14.85	6